KissMeData/044780/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	191800	97501416	1885	1885	1885	1885	967
3	20230925	191700	97501416	1885	1885	1885	1885	0
4	20230925	191600	97501416	1885	1885	1885	1885	0
5	20230925	191500	97501416	1885	1885	1885	1885	0
6	20230925	191400	97501416	1885	1885	1885	1885	0
7	20230925	191300	97501416	1885	1885	1885	1885	0
8	20230925	191200	97501416	1885	1885	1885	1885	0
9	20230925	191100	97501416	1885	1885	1885	1885	0
10	20230925	191000	97501416	1885	1885	1885	1885	0
11	20230925	190900	97501416	1885	1885	1885	1885	0
12	20230925	190800	97501416	1885	1885	1885	1885	0
13	20230925	190700	97501416	1885	1885	1885	1885	0
14	20230925	190600	97501416	1885	1885	1885	1885	0
15	20230925	190500	97501416	1885	1885	1885	1885	0
16	20230925	190400	97501416	1885	1885	1885	1885	0
17	20230925	190300	97501416	1885	1885	1885	1885	0
18	20230925	190200	97501416	1885	1885	1885	1885	0
19	20230925	190100	97501416	1885	1885	1885	1885	0
20	20230925	190000	97501416	1885	1885	1885	1885	0
21	20230925	185900	97501416	1885	1885	1885	1885	0
22	20230925	185800	97501416	1885	1885	1885	1885	0
23	20230925	185700	97501416	1885	1885	1885	1885	0
24	20230925	185600	97501416	1885	1885	1885	1885	0
25	20230925	185500	97501416	1885	1885	1885	1885	0
26	20230925	185400	97501416	1885	1885	1885	1885	0
27	20230925	185300	97501416	1885	1885	1885	1885	0
28	20230925	185200	97501416	1885	1885	1885	1885	0
29	20230925	185100	97501416	1885	1885	1885	1885	0
30	20230925	185000	97501416	1885	1885	1885	1885	0
31	20230925	184900	97501416	1885	1885	1885	1885	0
32	20230925	184800	97501416	1885	1885	1885	1885	967
33	20230925	184700	97501416	1885	1885	1885	1885	0
34	20230925	184600	97501416	1885	1885	1885	1885	0
35	20230925	184500	97501416	1885	1885	1885	1885	0
36	20230925	184400	97501416	1885	1885	1885	1885	0
37	20230925	184300	97501416	1885	1885	1885	1885	0
38	20230925	184200	97501416	1885	1885	1885	1885	0
39	20230925	184100	97501416	1885	1885	1885	1885	0
40	20230925	184000	97501416	1885	1885	1885	1885	0
41	20230925	183900	97501416	1885	1885	1885	1885	0
42	20230925	183800	97501416	1885	1885	1885	1885	0
43	20230925	183700	97501416	1885	1885	1885	1885	0
44	20230925	183600	97501416	1885	1885	1885	1885	0
45	20230925	183500	97501416	1885	1885	1885	1885	0
46	20230925	183400	97501416	1885	1885	1885	1885	0
47	20230925	183300	97501416	1885	1885	1885	1885	0
48	20230925	183200	97501416	1885	1885	1885	1885	0
49	20230925	183100	97501416	1885	1885	1885	1885	0
50	20230925	183000	97501416	1885	1885	1885	1885	0
51	20230925	182900	97501416	1885	1885	1885	1885	0
52	20230925	182800	97501416	1885	1885	1885	1885	0
53	20230925	182700	97501416	1885	1885	1885	1885	0
54	20230925	182600	97501416	1885	1885	1885	1885	0
55	20230925	182500	97501416	1885	1885	1885	1885	0
56	20230925	182400	97501416	1885	1885	1885	1885	0
57	20230925	182300	97501416	1885	1885	1885	1885	0
58	20230925	182200	97501416	1885	1885	1885	1885	0
59	20230925	182100	97501416	1885	1885	1885	1885	0
60	20230925	182000	97501416	1885	1885	1885	1885	0
61	20230925	181900	97501416	1885	1885	1885	1885	0
62	20230925	181800	97501416	1885	1885	1885	1885	967
63	20230925	181700	97501416	1885	1885	1885	1885	0
64	20230925	181600	97501416	1885	1885	1885	1885	0
65	20230925	181500	97501416	1885	1885	1885	1885	0
66	20230925	181400	97501416	1885	1885	1885	1885	0
67	20230925	181300	97501416	1885	1885	1885	1885	0
68	20230925	181200	97501416	1885	1885	1885	1885	0
69	20230925	181100	97501416	1885	1885	1885	1885	0
70	20230925	181000	97501416	1885	1885	1885	1885	0
71	20230925	180900	97501416	1885	1885	1885	1885	0
72	20230925	180800	97501416	1885	1885	1885	1885	0
73	20230925	180700	97501416	1885	1885	1885	1885	0
74	20230925	180600	97501416	1885	1885	1885	1885	0
75	20230925	180500	97501416	1885	1885	1885	1885	0
76	20230925	180400	97501416	1885	1885	1885	1885	0
77	20230925	180300	97501416	1885	1885	1885	1885	0
78	20230925	180200	97501416	1885	1885	1885	1885	0
79	20230925	180100	97501416	1885	1885	1885	1885	0
80	20230925	180000	97501416	1885	1885	1885	1885	0
81	20230925	175900	97501416	1885	1885	1885	1885	0
82	20230925	175800	97501416	1885	1885	1885	1885	0
83	20230925	175700	97501416	1885	1885	1885	1885	0
84	20230925	175600	97501416	1885	1885	1885	1885	0
85	20230925	175500	97501416	1885	1885	1885	1885	0
86	20230925	175400	97501416	1885	1885	1885	1885	0
87	20230925	175300	97501416	1885	1885	1885	1885	0
88	20230925	175200	97501416	1885	1885	1885	1885	0
89	20230925	175100	97501416	1885	1885	1885	1885	0
90	20230925	175000	97501416	1885	1885	1885	1885	0
91	20230925	174900	97501416	1885	1885	1885	1885	0
92	20230925	174800	97501416	1885	1885	1885	1885	967
93	20230925	174700	97501416	1885	1885	1885	1885	0
94	20230925	174600	97501416	1885	1885	1885	1885	0
95	20230925	174500	97501416	1885	1885	1885	1885	0
96	20230925	174400	97501416	1885	1885	1885	1885	0
97	20230925	174300	97501416	1885	1885	1885	1885	0
98	20230925	174200	97501416	1885	1885	1885	1885	0
99	20230925	174100	97501416	1885	1885	1885	1885	0
100	20230925	174000	97501416	1885	1885	1885	1885	0
101	20230925	173900	97501416	1885	1885	1885	1885	0
102	20230925	173800	97501416	1885	1885	1885	1885	0
103	20230925	173700	97501416	1885	1885	1885	1885	0
104	20230925	173600	97501416	1885	1885	1885	1885	0
105	20230925	173500	97501416	1885	1885	1885	1885	0
106	20230925	173400	97501416	1885	1885	1885	1885	0
107	20230925	173300	97501416	1885	1885	1885	1885	0
108	20230925	173200	97501416	1885	1885	1885	1885	0
109	20230925	173100	97501416	1885	1885	1885	1885	0
110	20230925	173000	97501416	1885	1885	1885	1885	0
111	20230925	172900	97501416	1885	1885	1885	1885	0
112	20230925	172800	97501416	1885	1885	1885	1885	0
113	20230925	172700	97501416	1885	1885	1885	1885	0
114	20230925	172600	97501416	1885	1885	1885	1885	0
115	20230925	172500	97501416	1885	1885	1885	1885	0
116	20230925	172400	97501416	1885	1885	1885	1885	0
117	20230925	172300	97501416	1885	1885	1885	1885	0
118	20230925	172200	97501416	1885	1885	1885	1885	0
119	20230925	172100	97501416	1885	1885	1885	1885	0
120	20230925	172000	97501416	1885	1885	1885	1885	0
121	20230925	171900	97501416	1885	1885	1885	1885	0
122	20230925	171800	97501416	1885	1885	1885	1885	967
123	20230925	171700	97501416	1885	1885	1885	1885	0
124	20230925	171600	97501416	1885	1885	1885	1885	0
125	20230925	171500	97501416	1885	1885	1885	1885	0
126	20230925	171400	97501416	1885	1885	1885	1885	0
127	20230925	171300	97501416	1885	1885	1885	1885	0
128	20230925	171200	97501416	1885	1885	1885	1885	0
129	20230925	171100	97501416	1885	1885	1885	1885	0
130	20230925	171000	97501416	1885	1885	1885	1885	0
131	20230925	170900	97501416	1885	1885	1885	1885	0
132	20230925	170800	97501416	1885	1885	1885	1885	0
133	20230925	170700	97501416	1885	1885	1885	1885	0
134	20230925	170600	97501416	1885	1885	1885	1885	0
135	20230925	170500	97501416	1885	1885	1885	1885	0
136	20230925	170400	97501416	1885	1885	1885	1885	0
137	20230925	170300	97501416	1885	1885	1885	1885	0
138	20230925	170200	97501416	1885	1885	1885	1885	0
139	20230925	170100	97501416	1885	1885	1885	1885	0
140	20230925	170000	97501416	1885	1885	1885	1885	0
141	20230925	165900	97501416	1885	1885	1885	1885	0
142	20230925	165800	97501416	1885	1885	1885	1885	0
143	20230925	165700	97501416	1885	1885	1885	1885	0
144	20230925	165600	97501416	1885	1885	1885	1885	0
145	20230925	165500	97501416	1885	1885	1885	1885	0
146	20230925	165400	97501416	1885	1885	1885	1885	0
147	20230925	165300	97501416	1885	1885	1885	1885	0
148	20230925	165200	97501416	1885	1885	1885	1885	0
149	20230925	165100	97501416	1885	1885	1885	1885	0
150	20230925	165000	97501416	1885	1885	1885	1885	0
151	20230925	164900	97501416	1885	1885	1885	1885	0
152	20230925	164800	97501416	1885	1885	1885	1885	967
153	20230925	164700	97501416	1885	1885	1885	1885	0
154	20230925	164600	97501416	1885	1885	1885	1885	0
155	20230925	164500	97501416	1885	1885	1885	1885	0
156	20230925	164400	97501416	1885	1885	1885	1885	0
157	20230925	164300	97501416	1885	1885	1885	1885	0
158	20230925	164200	97501416	1885	1885	1885	1885	0
159	20230925	164100	97501416	1885	1885	1885	1885	0
160	20230925	164000	97501416	1885	1885	1885	1885	0
161	20230925	163900	97501416	1885	1885	1885	1885	0
162	20230925	163800	97501416	1885	1885	1885	1885	0
163	20230925	163700	97501416	1885	1885	1885	1885	0
164	20230925	163600	97501416	1885	1885	1885	1885	0
165	20230925	163500	97501416	1885	1885	1885	1885	0
166	20230925	163400	97501416	1885	1885	1885	1885	0
167	20230925	163300	97501416	1885	1885	1885	1885	0
168	20230925	163200	97501416	1885	1885	1885	1885	0
169	20230925	163100	97501416	1885	1885	1885	1885	0
170	20230925	163000	97501416	1885	1885	1885	1885	0
171	20230925	162900	97501416	1885	1885	1885	1885	0
172	20230925	162800	97501416	1885	1885	1885	1885	0
173	20230925	162700	97501416	1885	1885	1885	1885	0
174	20230925	162600	97501416	1885	1885	1885	1885	0
175	20230925	162500	97501416	1885	1885	1885	1885	0
176	20230925	162400	97501416	1885	1885	1885	1885	0
177	20230925	162300	97501416	1885	1885	1885	1885	0
178	20230925	162200	97501416	1885	1885	1885	1885	0
179	20230925	162100	97501416	1885	1885	1885	1885	0
180	20230925	162000	97501416	1885	1885	1885	1885	0
181	20230925	161900	97501416	1885	1885	1885	1885	0
182	20230925	161800	97501416	1885	1885	1885	1885	967
183	20230925	161700	97501416	1885	1885	1885	1885	0
184	20230925	161600	97501416	1885	1885	1885	1885	0
185	20230925	161500	97501416	1885	1885	1885	1885	0
186	20230925	161400	97501416	1885	1885	1885	1885	0
187	20230925	161300	97501416	1885	1885	1885	1885	0
188	20230925	161200	97501416	1885	1885	1885	1885	0
189	20230925	161100	97501416	1885	1885	1885	1885	0
190	20230925	161000	97501416	1885	1885	1885	1885	0
191	20230925	160900	97501416	1885	1885	1885	1885	0
192	20230925	160800	97501416	1885	1885	1885	1885	0
193	20230925	160700	97501416	1885	1885	1885	1885	0
194	20230925	160600	97501416	1885	1885	1885	1885	0
195	20230925	160500	97501416	1885	1885	1885	1885	0
196	20230925	160400	97501416	1885	1885	1885	1885	0
197	20230925	160300	97501416	1885	1885	1885	1885	0
198	20230925	160200	97501416	1885	1885	1885	1885	0
199	20230925	160100	97501416	1885	1885	1885	1885	0
200	20230925	160000	97501416	1885	1885	1885	1885	0
201	20230925	155900	97501416	1885	1885	1885	1885	0
202	20230925	155800	97501416	1885	1885	1885	1885	0
203	20230925	155700	97501416	1885	1885	1885	1885	0
204	20230925	155600	97501416	1885	1885	1885	1885	0
205	20230925	155500	97501416	1885	1885	1885	1885	0
206	20230925	155400	97501416	1885	1885	1885	1885	0
207	20230925	155300	97501416	1885	1885	1885	1885	0
208	20230925	155200	97501416	1885	1885	1885	1885	0
209	20230925	155100	97501416	1885	1885	1885	1885	0
210	20230925	155000	97501416	1885	1885	1885	1885	0
211	20230925	154900	97501416	1885	1885	1885	1885	0
212	20230925	154800	97501416	1885	1885	1885	1885	967
213	20230925	154700	97501416	1885	1885	1885	1885	0
214	20230925	154600	97501416	1885	1885	1885	1885	0
215	20230925	154500	97501416	1885	1885	1885	1885	0
216	20230925	154400	97501416	1885	1885	1885	1885	0
217	20230925	154300	97501416	1885	1885	1885	1885	0
218	20230925	154200	97501416	1885	1885	1885	1885	0
219	20230925	154100	97501416	1885	1885	1885	1885	0
220	20230925	154000	97501416	1885	1885	1885	1885	0
221	20230925	153900	97501416	1885	1885	1885	1885	0
222	20230925	153800	97501416	1885	1885	1885	1885	0
223	20230925	153700	97501416	1885	1885	1885	1885	0
224	20230925	153600	97501416	1885	1885	1885	1885	0
225	20230925	153500	97501416	1885	1885	1885	1885	0
226	20230925	153400	97501416	1885	1885	1885	1885	0
227	20230925	153300	97501416	1885	1885	1885	1885	0
228	20230925	153200	97501416	1885	1885	1885	1885	0
229	20230925	153100	97501416	1885	1885	1885	1885	0
230	20230925	153000	97501416	1885	1885	1885	1885	967
231	20230925	152900	95678621	1885	1885	1885	1885	0
232	20230925	152800	95678621	1885	1885	1885	1885	0
233	20230925	152700	95678621	1885	1885	1885	1885	0
234	20230925	152600	95678621	1885	1885	1885	1885	0
235	20230925	152500	95678621	1885	1885	1885	1885	0
236	20230925	152400	95678621	1885	1885	1885	1885	0
237	20230925	152300	95678621	1885	1885	1885	1885	0
238	20230925	152200	95678621	1885	1885	1885	1885	0
239	20230925	152100	95678621	1885	1885	1885	1885	0
240	20230925	152000	95678621	1885	1885	1885	1885	0
241	20230925	151900	95678621	1885	1885	1885	1885	1
242	20230925	151800	95676736	1885	1885	1885	1885	1
243	20230925	151700	95674851	1885	1885	1885	1885	2
244	20230925	151600	95671081	1885	1885	1885	1885	1
245	20230925	151500	95669196	1885	1885	1885	1885	11
246	20230925	151400	95648461	1885	1885	1885	1885	2
247	20230925	151300	95644691	1885	1885	1885	1885	1
248	20230925	151200	95642806	1885	1885	1885	1885	2
249	20230925	151100	95639036	1885	1885	1885	1885	1
250	20230925	151000	95637151	1885	1885	1885	1885	1
251	20230925	150900	95635266	1885	1872	1885	1872	79
252	20230925	150800	95487352	1885	1873	1885	1873	2
253	20230925	150700	95483594	1885	1885	1885	1885	2
254	20230925	150600	95479824	1873	1885	1885	1873	43
255	20230925	150500	95399273	1885	1884	1885	1872	1155
256	20230925	150400	93230338	1885	1885	1885	1885	2
257	20230925	150300	93226568	1885	1885	1885	1884	21
258	20230925	150200	93186988	1885	1884	1885	1884	126
259	20230925	150100	92949602	1885	1885	1885	1885	40
260	20230925	150000	92874202	1885	1885	1885	1885	1
261	20230925	145900	92872317	1885	1885	1885	1885	17
262	20230925	145800	92840272	1885	1884	1885	1884	2
263	20230925	145700	92836503	1884	1884	1884	1884	2
264	20230925	145600	92832735	1885	1885	1885	1885	1
265	20230925	145500	92830850	1884	1884	1884	1884	16
266	20230925	145400	92800706	1884	1884	1884	1884	2
267	20230925	145300	92796938	1885	1885	1885	1885	1
268	20230925	145200	92795053	1876	1892	1892	1876	125
269	20230925	145100	92558612	1892	1892	1892	1892	59
270	20230925	145000	92446984	1892	1892	1892	1892	500
271	20230925	144900	91500984	1892	1892	1892	1892	26
272	20230925	144800	91451792	1892	1892	1892	1892	1394
273	20230925	144700	88814344	1892	1892	1892	1892	1
274	20230925	144600	88812452	1878	1878	1878	1878	0
275	20230925	144500	88812452	1878	1891	1891	1878	2700
276	20230925	144400	83737391	1892	1902	1902	1892	1135
277	20230925	144300	81586533	1905	1905	1905	1905	0
278	20230925	144200	81586533	1905	1905	1905	1905	0
279	20230925	144100	81586533	1905	1905	1905	1905	113
280	20230925	144000	81371268	1909	1905	1909	1905	38
281	20230925	143900	81298846	1910	1910	1910	1910	2
282	20230925	143800	81295026	1910	1910	1910	1910	0
283	20230925	143700	81295026	1910	1910	1910	1910	0
284	20230925	143600	81295026	1910	1910	1910	1910	0
285	20230925	143500	81295026	1910	1910	1910	1910	0
286	20230925	143400	81295026	1910	1910	1910	1910	0
287	20230925	143300	81295026	1910	1910	1910	1910	0
288	20230925	143200	81295026	1910	1910	1910	1910	101
289	20230925	143100	81102116	1910	1910	1910	1910	0
290	20230925	143000	81102116	1910	1910	1910	1910	0
291	20230925	142900	81102116	1910	1910	1910	1910	0
292	20230925	142800	81102116	1910	1910	1910	1910	174
293	20230925	142700	80769776	1910	1910	1910	1910	0
294	20230925	142600	80769776	1910	1910	1910	1910	9
295	20230925	142500	80752586	1916	1916	1916	1916	0
296	20230925	142400	80752586	1916	1916	1916	1916	0
297	20230925	142300	80752586	1916	1916	1916	1916	0
298	20230925	142200	80752586	1916	1916	1916	1916	0
299	20230925	142100	80752586	1916	1916	1916	1916	0
300	20230925	142000	80752586	1916	1916	1916	1916	0
301	20230925	141900	80752586	1916	1916	1916	1916	42
302	20230925	141800	80672114	1916	1916	1916	1916	0
303	20230925	141700	80672114	1916	1916	1916	1916	0
304	20230925	141600	80672114	1916	1916	1916	1916	0
305	20230925	141500	80672114	1916	1916	1916	1916	0
306	20230925	141400	80672114	1916	1916	1916	1916	0
307	20230925	141300	80672114	1916	1916	1916	1916	0
308	20230925	141200	80672114	1916	1916	1916	1916	9
309	20230925	141100	80654870	1916	1916	1916	1916	0
310	20230925	141000	80654870	1916	1916	1916	1916	0
311	20230925	140900	80654870	1916	1916	1916	1916	0
312	20230925	140800	80654870	1916	1916	1916	1916	0
313	20230925	140700	80654870	1916	1916	1916	1916	0
314	20230925	140600	80654870	1916	1905	1916	1905	4
315	20230925	140500	80647228	1905	1905	1905	1905	501
316	20230925	140400	79692823	1905	1905	1905	1905	0
317	20230925	140300	79692823	1905	1905	1905	1905	0
318	20230925	140200	79692823	1905	1905	1905	1905	0
319	20230925	140100	79692823	1905	1905	1905	1905	0
320	20230925	140000	79692823	1905	1905	1905	1905	101
321	20230925	135900	79500418	1916	1916	1916	1916	0
322	20230925	135800	79500418	1916	1916	1916	1916	182
323	20230925	135700	79151706	1916	1905	1916	1905	3
324	20230925	135600	79145980	1905	1905	1905	1905	0
325	20230925	135500	79145980	1905	1906	1906	1905	800
326	20230925	135400	77621949	1916	1916	1916	1916	0
327	20230925	135300	77621949	1916	1916	1916	1916	0
328	20230925	135200	77621949	1916	1916	1916	1916	0
329	20230925	135100	77621949	1916	1916	1916	1916	0
330	20230925	135000	77621949	1916	1916	1916	1916	0
331	20230925	134900	77621949	1916	1916	1916	1916	0
332	20230925	134800	77621949	1916	1916	1916	1916	0
333	20230925	134700	77621949	1916	1916	1916	1916	0
334	20230925	134600	77621949	1916	1916	1916	1916	0
335	20230925	134500	77621949	1916	1916	1916	1916	0
336	20230925	134400	77621949	1916	1916	1916	1916	9
337	20230925	134300	77604705	1916	1916	1916	1916	0
338	20230925	134200	77604705	1916	1916	1916	1916	0
339	20230925	134100	77604705	1916	1916	1916	1916	18
340	20230925	134000	77570217	1905	1905	1905	1905	1000
341	20230925	133900	75665217	1917	1917	1917	1917	0
342	20230925	133800	75665217	1917	1917	1917	1917	0
343	20230925	133700	75665217	1917	1917	1917	1917	0
344	20230925	133600	75665217	1917	1917	1917	1917	0
345	20230925	133500	75665217	1917	1917	1917	1917	0
346	20230925	133400	75665217	1917	1917	1917	1917	1000
347	20230925	133300	73748217	1917	1917	1917	1917	2
348	20230925	133200	73744383	1917	1917	1917	1917	0
349	20230925	133100	73744383	1917	1917	1917	1917	0
350	20230925	133000	73744383	1917	1917	1917	1917	9
351	20230925	132900	73727130	1917	1917	1917	1917	0
352	20230925	132800	73727130	1917	1917	1917	1917	1
353	20230925	132700	73725213	1905	1905	1905	1905	0
354	20230925	132600	73725213	1905	1905	1905	1905	0
355	20230925	132500	73725213	1905	1905	1905	1905	0
356	20230925	132400	73725213	1905	1905	1905	1905	0
357	20230925	132300	73725213	1905	1905	1905	1905	0
358	20230925	132200	73725213	1905	1905	1905	1905	0
359	20230925	132100	73725213	1905	1905	1905	1905	0
360	20230925	132000	73725213	1905	1907	1907	1905	251
361	20230925	131900	73246650	1917	1917	1917	1917	0
362	20230925	131800	73246650	1917	1917	1917	1917	0
363	20230925	131700	73246650	1917	1917	1917	1917	0
364	20230925	131600	73246650	1917	1917	1917	1917	9
365	20230925	131500	73229397	1917	1917	1917	1917	15
366	20230925	131400	73200642	1918	1918	1918	1918	0
367	20230925	131300	73200642	1918	1918	1918	1918	0
368	20230925	131200	73200642	1918	1918	1918	1918	100
369	20230925	131100	73008842	1918	1918	1918	1918	65
370	20230925	131000	72884172	1918	1918	1918	1918	0
371	20230925	130900	72884172	1918	1918	1918	1918	100
372	20230925	130800	72692372	1918	1918	1918	1917	1013
373	20230925	130700	70749663	1918	1918	1918	1918	15
374	20230925	130600	70720893	1918	1918	1918	1918	0
375	20230925	130500	70720893	1918	1918	1918	1918	0
376	20230925	130400	70720893	1918	1918	1918	1918	0
377	20230925	130300	70720893	1918	1918	1918	1918	15
378	20230925	130200	70692123	1918	1918	1918	1918	9
379	20230925	130100	70674861	1918	1918	1918	1918	1
380	20230925	130000	70672943	1907	1907	1907	1907	0
381	20230925	125900	70672943	1907	1907	1907	1907	204
382	20230925	125800	70283915	1907	1907	1907	1907	0
383	20230925	125700	70283915	1907	1909	1909	1907	30
384	20230925	125600	70226693	1918	1918	1918	1918	0
385	20230925	125500	70226693	1918	1918	1918	1918	15
386	20230925	125400	70197923	1918	1918	1918	1918	0
387	20230925	125300	70197923	1918	1918	1918	1918	0
388	20230925	125200	70197923	1918	1918	1918	1918	0
389	20230925	125100	70197923	1918	1918	1918	1918	315
390	20230925	125000	69593753	1918	1918	1918	1918	259
391	20230925	124900	69096991	1918	1918	1918	1918	0
392	20230925	124800	69096991	1918	1918	1918	1918	9
393	20230925	124700	69079729	1918	1918	1918	1918	15
394	20230925	124600	69050959	1919	1919	1919	1919	0
395	20230925	124500	69050959	1919	1919	1919	1919	0
396	20230925	124400	69050959	1919	1917	1919	1917	521
397	20230925	124300	68051284	1917	1909	1917	1909	10
398	20230925	124200	68032186	1909	1909	1909	1909	0
399	20230925	124100	68032186	1909	1909	1909	1909	0
400	20230925	124000	68032186	1909	1909	1909	1909	7
401	20230925	123900	68018823	1909	1907	1909	1907	4019
402	20230925	123800	60354588	1907	1907	1907	1907	0
403	20230925	123700	60354588	1907	1907	1907	1907	0
404	20230925	123600	60354588	1907	1907	1907	1907	0
405	20230925	123500	60354588	1907	1907	1907	1907	15
406	20230925	123400	60325983	1907	1907	1907	1907	9
407	20230925	123300	60308820	1905	1905	1905	1905	0
408	20230925	123200	60308820	1905	1905	1905	1905	0
409	20230925	123100	60308820	1905	1905	1905	1905	0
410	20230925	123000	60308820	1905	1905	1905	1905	800
411	20230925	122900	58784820	1905	1905	1905	1905	0
412	20230925	122800	58784820	1905	1904	1905	1904	2294
413	20230925	122700	54415150	1905	1905	1905	1905	451
414	20230925	122600	53555995	1900	1900	1900	1900	600
415	20230925	122500	52415995	1905	1905	1905	1905	0
416	20230925	122400	52415995	1905	1905	1905	1905	0
417	20230925	122300	52415995	1905	1905	1905	1905	15
418	20230925	122200	52387420	1905	1905	1905	1905	0
419	20230925	122100	52387420	1905	1905	1905	1905	0
420	20230925	122000	52387420	1905	1904	1905	1904	9
421	20230925	121900	52370276	1900	1899	1900	1899	501
422	20230925	121800	51418377	1898	1898	1898	1898	0
423	20230925	121700	51418377	1898	1898	1898	1898	400
424	20230925	121600	50659177	1898	1898	1898	1898	0
425	20230925	121500	50659177	1898	1898	1898	1898	15
426	20230925	121400	50630707	1898	1898	1898	1898	0
427	20230925	121300	50630707	1898	1898	1898	1898	0
428	20230925	121200	50630707	1898	1898	1898	1898	0
429	20230925	121100	50630707	1898	1898	1898	1898	16
430	20230925	121000	50600339	1898	1894	1898	1894	10
431	20230925	120900	50581378	1893	1893	1893	1893	0
432	20230925	120800	50581378	1893	1893	1893	1893	987
433	20230925	120700	48712987	1893	1893	1893	1893	15
434	20230925	120600	48684592	1893	1893	1893	1893	9
435	20230925	120500	48667555	1893	1893	1893	1893	0
436	20230925	120400	48667555	1893	1893	1893	1893	0
437	20230925	120300	48667555	1893	1893	1893	1893	15
438	20230925	120200	48639160	1893	1893	1893	1893	0
439	20230925	120100	48639160	1893	1893	1893	1893	0
440	20230925	120000	48639160	1893	1893	1893	1893	0
441	20230925	115900	48639160	1893	1893	1893	1893	15
442	20230925	115800	48610765	1893	1893	1893	1893	0
443	20230925	115700	48610765	1893	1893	1893	1893	0
444	20230925	115600	48610765	1893	1893	1893	1893	0
445	20230925	115500	48610765	1893	1893	1893	1893	15
446	20230925	115400	48582370	1893	1893	1893	1893	0
447	20230925	115300	48582370	1893	1893	1893	1893	0
448	20230925	115200	48582370	1893	1893	1893	1893	9
449	20230925	115100	48565333	1893	1893	1893	1893	15
450	20230925	115000	48536938	1893	1893	1893	1893	0
451	20230925	114900	48536938	1893	1893	1893	1893	0
452	20230925	114800	48536938	1893	1893	1893	1893	0
453	20230925	114700	48536938	1893	1893	1893	1893	15
454	20230925	114600	48508543	1893	1893	1893	1893	0
455	20230925	114500	48508543	1893	1893	1893	1893	0
456	20230925	114400	48508543	1893	1893	1893	1893	0
457	20230925	114300	48508543	1893	1893	1893	1893	15
458	20230925	114200	48480148	1893	1893	1893	1893	0
459	20230925	114100	48480148	1893	1893	1893	1893	0
460	20230925	114000	48480148	1893	1893	1893	1893	1
461	20230925	113900	48478255	1893	1893	1893	1893	15
462	20230925	113800	48449860	1893	1893	1893	1893	9
463	20230925	113700	48432823	1891	1891	1891	1891	0
464	20230925	113600	48432823	1891	1891	1891	1891	0
465	20230925	113500	48432823	1891	1893	1893	1891	148
466	20230925	113400	48152925	1893	1893	1893	1893	412
467	20230925	113300	47373009	1891	1891	1891	1891	0
468	20230925	113200	47373009	1891	1891	1891	1891	0
469	20230925	113100	47373009	1891	1891	1891	1891	0
470	20230925	113000	47373009	1891	1891	1891	1891	0
471	20230925	112900	47373009	1891	1891	1891	1891	0
472	20230925	112800	47373009	1891	1891	1891	1891	0
473	20230925	112700	47373009	1891	1891	1891	1891	0
474	20230925	112600	47373009	1891	1891	1891	1891	0
475	20230925	112500	47373009	1891	1891	1891	1891	501
476	20230925	112400	46425618	1893	1891	1893	1891	11
477	20230925	112300	46404799	1891	1891	1891	1891	16
478	20230925	112200	46374543	1891	1891	1891	1891	1
479	20230925	112100	46372652	1891	1891	1891	1891	2
480	20230925	112000	46368870	1891	1891	1891	1891	1
481	20230925	111900	46366979	1891	1891	1891	1891	281
482	20230925	111800	45835608	1891	1891	1891	1891	1
483	20230925	111700	45833717	1891	1891	1891	1891	1
484	20230925	111600	45831826	1891	1891	1891	1891	2
485	20230925	111500	45828044	1891	1891	1891	1891	24
486	20230925	111400	45782660	1891	1891	1891	1891	180
487	20230925	111300	45442280	1891	1891	1891	1891	1
488	20230925	111200	45440389	1891	1891	1891	1891	1
489	20230925	111100	45438498	1891	1891	1891	1891	17
490	20230925	111000	45406351	1891	1891	1891	1891	131
491	20230925	110900	45158630	1891	1891	1891	1891	2
492	20230925	110800	45154848	1891	1891	1891	1891	1
493	20230925	110700	45152957	1891	1891	1891	1891	16
494	20230925	110600	45122701	1891	1891	1891	1891	2
495	20230925	110500	45118919	1891	1891	1891	1891	1
496	20230925	110400	45117028	1891	1891	1891	1891	2
497	20230925	110300	45113246	1891	1891	1891	1889	474
498	20230925	110200	44217828	1891	1889	1891	1889	1001
499	20230925	110100	42326937	1891	1891	1891	1891	4
500	20230925	110000	42319373	1891	1891	1891	1891	1
501	20230925	105900	42317482	1891	1891	1891	1891	17
502	20230925	105800	42285335	1891	1891	1891	1891	1
503	20230925	105700	42283444	1891	1891	1891	1891	1
504	20230925	105600	42281553	1891	1889	1891	1889	23
505	20230925	105500	42238084	1891	1891	1891	1891	18
506	20230925	105400	42204046	1891	1891	1891	1891	0
507	20230925	105300	42204046	1891	1891	1891	1891	508
508	20230925	105200	41243418	1893	1893	1893	1893	1
509	20230925	105100	41241525	1891	1891	1891	1891	12
510	20230925	105000	41218833	1891	1891	1891	1891	521
511	20230925	104900	40233622	1891	1891	1891	1891	0
512	20230925	104800	40233622	1891	1891	1891	1891	0
513	20230925	104700	40233622	1891	1891	1891	1891	0
514	20230925	104600	40233622	1891	1891	1891	1891	0
515	20230925	104500	40233622	1891	1891	1891	1891	416
516	20230925	104400	39446966	1893	1893	1893	1893	0
517	20230925	104300	39446966	1893	1893	1893	1893	15
518	20230925	104200	39418571	1893	1893	1893	1893	9
519	20230925	104100	39401534	1891	1891	1891	1891	0
520	20230925	104000	39401534	1891	1891	1891	1891	45
521	20230925	103900	39316439	1891	1893	1893	1891	28
522	20230925	103800	39263459	1893	1893	1893	1893	1
523	20230925	103700	39261566	1891	1891	1891	1891	263
524	20230925	103600	38764233	1891	1891	1891	1891	22
525	20230925	103500	38722631	1891	1891	1891	1891	167
526	20230925	103400	38406834	1891	1891	1891	1891	903
527	20230925	103300	36699261	1891	1889	1891	1889	8
528	20230925	103200	36684145	1891	1889	1891	1889	3
529	20230925	103100	36678474	1891	1891	1891	1891	17
530	20230925	103000	36646327	1891	1891	1891	1891	1
531	20230925	102900	36644436	1891	1891	1891	1891	1
532	20230925	102800	36642545	1891	1891	1891	1891	11
533	20230925	102700	36621744	1891	1891	1891	1887	41
534	20230925	102600	36544313	1891	1891	1891	1891	2
535	20230925	102500	36540531	1891	1891	1891	1891	1
536	20230925	102400	36538640	1891	1891	1891	1891	1
537	20230925	102300	36536749	1891	1891	1891	1891	17
538	20230925	102200	36504602	1891	1887	1891	1887	192
539	20230925	102100	36142294	1891	1887	1891	1887	385
540	20230925	102000	35415791	1887	1887	1887	1887	1
541	20230925	101900	35413904	1887	1887	1887	1887	16
542	20230925	101800	35383712	1887	1887	1887	1887	2
543	20230925	101700	35379938	1887	1889	1889	1887	501
544	20230925	101600	34434549	1890	1890	1890	1890	2
545	20230925	101500	34430769	1890	1890	1890	1890	17
546	20230925	101400	34398639	1890	1890	1890	1890	10
547	20230925	101300	34379739	1890	1890	1890	1890	929
548	20230925	101200	32623929	1891	1890	1891	1890	74
549	20230925	101100	32484068	1891	1891	1891	1891	16
550	20230925	101000	32453812	1891	1891	1891	1891	2
551	20230925	100900	32450030	1891	1891	1891	1891	1
552	20230925	100800	32448139	1891	1891	1891	1891	2
553	20230925	100700	32444357	1891	1891	1891	1884	117
554	20230925	100600	32223810	1891	1891	1891	1891	1
555	20230925	100500	32221919	1891	1891	1891	1891	2
556	20230925	100400	32218137	1891	1891	1891	1891	1
557	20230925	100300	32216246	1891	1891	1891	1891	18
558	20230925	100200	32182208	1891	1891	1891	1891	1
559	20230925	100100	32180317	1891	1891	1891	1891	1
560	20230925	100000	32178426	1891	1891	1891	1891	4
561	20230925	095900	32170862	1891	1891	1891	1891	17
562	20230925	095800	32138715	1891	1891	1891	1891	2
563	20230925	095700	32134933	1891	1891	1891	1891	76
564	20230925	095600	31991217	1891	1891	1891	1891	1
565	20230925	095500	31989326	1891	1891	1891	1891	23
566	20230925	095400	31945833	1891	1891	1891	1891	1
567	20230925	095300	31943942	1891	1891	1891	1891	2
568	20230925	095200	31940160	1891	1891	1891	1891	1
569	20230925	095100	31938269	1891	1891	1891	1891	17
570	20230925	095000	31906122	1891	1891	1891	1891	2
571	20230925	094900	31902340	1891	1891	1891	1891	1
572	20230925	094800	31900449	1891	1891	1891	1891	5
573	20230925	094700	31890994	1891	1885	1891	1885	17
574	20230925	094600	31858943	1885	1885	1885	1885	1
575	20230925	094500	31857058	1889	1889	1889	1889	2
576	20230925	094400	31853280	1889	1889	1889	1889	1
577	20230925	094300	31851391	1891	1891	1891	1891	28
578	20230925	094200	31798443	1891	1891	1891	1891	1002
579	20230925	094100	29903661	1891	1891	1891	1891	1
580	20230925	094000	29901770	1891	1891	1891	1891	3
581	20230925	093900	29896097	1891	1891	1891	1891	18
582	20230925	093800	29862059	1891	1891	1891	1891	7
583	20230925	093700	29848822	1891	1891	1891	1891	2
584	20230925	093600	29845040	1891	1891	1891	1891	82
585	20230925	093500	29689978	1891	1891	1891	1891	18
586	20230925	093400	29655940	1891	1891	1891	1891	1
587	20230925	093300	29654049	1891	1891	1891	1891	1
588	20230925	093200	29652158	1891	1891	1891	1891	3
589	20230925	093100	29646485	1891	1891	1891	1891	17
590	20230925	093000	29614338	1891	1891	1891	1891	2
591	20230925	092900	29610556	1891	1891	1891	1891	313
592	20230925	092800	29018673	1891	1891	1891	1891	814
593	20230925	092700	27479399	1891	1891	1891	1891	18
594	20230925	092600	27445361	1891	1888	1891	1888	1001
595	20230925	092500	25553780	1888	1888	1888	1888	2
596	20230925	092400	25550004	1890	1889	1890	1889	286
597	20230925	092300	25009722	1890	1890	1890	1890	17
598	20230925	092200	24977592	1890	1890	1890	1890	3
599	20230925	092100	24971922	1890	1890	1890	1890	1
600	20230925	092000	24970032	1889	1889	1889	1889	2
601	20230925	091900	24966254	1881	1890	1890	1881	775
602	20230925	091800	23508326	1890	1890	1890	1890	1
603	20230925	091700	23506436	1890	1890	1890	1890	6
604	20230925	091600	23495096	1890	1890	1890	1890	1001
605	20230925	091500	21603206	1890	1889	1890	1889	964
606	20230925	091400	19782208	1889	1889	1889	1889	1
607	20230925	091300	19780319	1889	1889	1889	1889	1
608	20230925	091200	19778430	1889	1889	1889	1889	2
609	20230925	091100	19774652	1889	1884	1889	1884	521
610	20230925	091000	18793083	1884	1873	1884	1873	242
611	20230925	090900	18339795	1884	1884	1884	1884	1
612	20230925	090800	18337911	1884	1884	1884	1884	3001
613	20230925	090700	12684027	1884	1873	1884	1873	6
614	20230925	090600	12672767	1873	1873	1873	1873	6
615	20230925	090500	12661529	1884	1884	1884	1884	2
616	20230925	090400	12657761	1884	1890	1890	1870	2935
617	20230925	090300	7162004	1891	1891	1891	1891	1
618	20230925	090200	7160113	1890	1890	1890	1890	2
619	20230925	090100	7156333	1890	1874	1890	1874	177
620	20230925	090000	6824619	1891	1891	1891	1891	3609